Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Richardson Electrncs (NQ: RELL )

9.995 +0.035 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.646 5.750 5.575 5.750 34,495 +0.05(+0.83%)
Nov 27, 2002 5.434 5.703 5.199 5.703 48,472 +0.32(+6.00%)
Nov 26, 2002 5.730 5.730 5.031 5.380 51,000 -0.33(-5.77%)
Nov 25, 2002 5.320 5.784 5.320 5.710 55,758 -0.01(-0.12%)
Nov 22, 2002 5.710 5.717 5.206 5.717 27,209 +0.00(+0.00%)
Nov 21, 2002 5.199 5.750 5.198 5.717 58,434 +0.54(+10.39%)
Nov 20, 2002 5.185 5.199 5.064 5.179 85,346 +0.00(+0.00%)
Nov 19, 2002 5.239 5.239 5.044 5.179 60,962 -0.02(-0.39%)
Nov 18, 2002 5.105 5.280 5.105 5.199 12,787 +0.09(+1.71%)
Nov 15, 2002 5.111 5.111 4.997 5.111 27,804 +0.00(+0.00%)
Nov 14, 2002 4.949 5.145 4.903 5.111 23,046 +0.17(+3.40%)
Nov 13, 2002 5.052 5.198 4.910 4.943 13,679 -0.18(-3.54%)
Nov 12, 2002 4.883 5.132 4.587 5.125 27,358 +0.18(+3.67%)
Nov 11, 2002 5.286 5.286 4.943 4.943 65,868 -0.34(-6.50%)
Nov 08, 2002 5.690 5.690 5.219 5.287 32,116 -0.32(-5.63%)
Nov 07, 2002 5.831 5.858 5.387 5.602 39,551 -0.26(-4.47%)
Nov 06, 2002 5.972 6.019 5.804 5.865 38,956 -0.03(-0.57%)
Nov 05, 2002 5.293 5.939 5.246 5.898 73,154 +0.54(+10.04%)
Nov 04, 2002 5.111 5.367 5.098 5.360 20,370 +0.28(+5.56%)
Nov 01, 2002 4.883 5.078 4.876 5.078 14,274 +0.19(+3.98%)
Oct 31, 2002 4.849 5.010 4.849 4.883 11,597 +0.05(+0.99%)
Oct 30, 2002 4.688 4.842 4.667 4.836 73,154 +0.19(+4.04%)
Oct 29, 2002 4.634 4.681 4.446 4.648 116,868 +0.01(+0.16%)
Oct 28, 2002 4.607 4.641 4.600 4.641 33,454 +0.03(+0.73%)
Oct 25, 2002 4.587 4.667 4.587 4.607 8,921 +0.01(+0.15%)
Oct 24, 2002 4.506 4.694 4.506 4.600 51,446 +0.09(+2.09%)
Oct 23, 2002 4.244 4.540 4.244 4.506 96,498 +0.27(+6.35%)
Oct 22, 2002 4.203 4.298 4.203 4.237 50,256 +0.05(+1.12%)
Oct 21, 2002 4.062 4.062 3.867 4.190 12,192 +0.13(+3.30%)
Oct 18, 2002 4.197 4.203 4.022 4.056 9,069 +0.01(+0.35%)
Oct 17, 2002 3.881 4.096 3.780 4.042 11,300 +0.17(+4.52%)
Oct 16, 2002 4.203 4.203 3.867 3.867 14,571 -0.50(-11.37%)
Oct 15, 2002 4.150 4.203 4.035 4.364 41,335 +0.20(+4.81%)
Oct 14, 2002 3.867 4.291 3.867 4.163 138,279 +0.27(+6.91%)
Oct 11, 2002 3.813 4.035 3.813 3.894 334,845 +0.07(+1.94%)
Oct 10, 2002 3.968 4.035 3.766 3.820 59,177 -0.11(-2.74%)
Oct 09, 2002 4.035 4.089 3.928 3.928 17,396 -0.15(-3.63%)
Oct 08, 2002 4.237 4.378 3.901 4.076 39,551 -0.17(-3.96%)
Oct 07, 2002 4.224 4.291 4.217 4.244 166,828 -0.01(-0.16%)
Oct 04, 2002 4.331 4.472 4.237 4.251 71,707 -0.09(-2.02%)
Oct 03, 2002 4.452 4.472 4.318 4.338 70,329 -0.14(-3.15%)
Oct 02, 2002 4.526 4.587 4.459 4.479 40,443 -0.05(-1.04%)
Oct 01, 2002 4.386 4.647 4.386 4.526 23,730,614 +0.10(+2.28%)
Sep 30, 2002 4.439 4.506 4.277 4.425 378,857 +0.05(+1.23%)
Sep 27, 2002 4.567 4.600 4.372 4.372 307,932 -0.22(-4.69%)
Sep 26, 2002 4.782 4.809 4.533 4.587 293,510 -0.28(-5.80%)
Sep 25, 2002 5.010 5.044 4.782 4.869 203,107 -0.14(-2.82%)
Sep 24, 2002 5.179 5.192 4.910 5.010 54,568 -0.20(-3.87%)
Sep 23, 2002 5.448 5.515 5.145 5.212 55,163 -0.28(-5.02%)
Sep 20, 2002 5.750 6.053 5.488 5.488 111,069 -0.08(-1.45%)
Sep 19, 2002 5.750 5.905 5.481 5.569 71,933 -0.22(-3.73%)
Sep 18, 2002 5.448 5.918 5.448 5.785 29,142 +0.30(+5.53%)
Sep 17, 2002 5.461 5.515 5.461 5.481 10,854 +0.01(+0.25%)
Sep 16, 2002 5.448 5.515 5.448 5.468 29,737 -0.04(-0.73%)
Sep 13, 2002 5.488 5.515 5.461 5.508 4,906 -0.06(-1.09%)
Sep 12, 2002 5.481 5.609 5.481 5.569 3,568 -0.09(-1.66%)
Sep 11, 2002 5.651 5.776 5.649 5.663 6,096 +0.01(+0.12%)
Sep 10, 2002 5.535 5.656 5.454 5.656 10,556 +0.04(+0.72%)
Sep 09, 2002 5.656 5.656 5.596 5.616 4,311 -0.04(-0.71%)
Sep 06, 2002 5.616 5.844 5.596 5.656 24,979 +0.11(+1.94%)
Sep 05, 2002 5.717 5.717 5.549 5.549 3,271 -0.19(-3.28%)
Sep 04, 2002 5.730 5.737 5.454 5.737 10,705 +0.01(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.